Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.50 | 54.68 | 53.90 | 53.90 | 10,949 | -0.35(-0.65%) |
Feb 27, 2018 | 55.17 | 55.17 | 54.26 | 54.26 | 9,884 | -0.54(-0.98%) |
Feb 26, 2018 | 54.76 | 54.86 | 54.61 | 54.79 | 9,714 | +0.47(+0.86%) |
Feb 23, 2018 | 53.78 | 54.33 | 53.78 | 54.32 | 8,591 | +0.89(+1.67%) |
Feb 22, 2018 | 53.65 | 53.84 | 53.31 | 53.43 | 9,217 | -0.03(-0.06%) |
Feb 21, 2018 | 53.92 | 54.28 | 53.46 | 53.46 | 5,017 | -0.15(-0.27%) |
Feb 20, 2018 | 53.65 | 53.87 | 53.40 | 53.61 | 7,557 | +0.19(+0.35%) |
Feb 16, 2018 | 53.42 | 53.42 | 53.42 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 53.36 | 53.37 | 53.11 | 53.37 | 3,683 | +0.40(+0.75%) |
Feb 14, 2018 | 52.08 | 52.97 | 52.04 | 52.97 | 6,593 | +0.84(+1.62%) |
Feb 13, 2018 | 51.98 | 52.24 | 51.66 | 52.13 | 5,720 | +0.19(+0.36%) |
Feb 12, 2018 | 51.58 | 52.07 | 51.29 | 51.94 | 9,968 | +1.07(+2.10%) |
Feb 09, 2018 | 51.14 | 51.25 | 49.36 | 50.87 | 22,001 | +0.22(+0.44%) |
Feb 08, 2018 | 53.12 | 53.12 | 50.64 | 50.65 | 11,264 | -2.51(-4.73%) |
Feb 07, 2018 | 52.94 | 53.71 | 52.52 | 53.16 | 11,644 | +0.12(+0.22%) |
Feb 06, 2018 | 51.73 | 53.04 | 51.21 | 53.04 | 16,790 | +0.27(+0.51%) |
Feb 05, 2018 | 53.53 | 53.53 | 52.19 | 52.78 | 15,223 | -1.37(-2.52%) |
Feb 02, 2018 | 55.21 | 55.21 | 54.10 | 54.14 | 4,722 | -0.98(-1.78%) |
Feb 01, 2018 | 55.14 | 55.40 | 55.11 | 55.12 | 4,054 | -0.19(-0.33%) |
Jan 31, 2018 | 55.07 | 55.49 | 55.07 | 55.31 | 22,022 | +0.19(+0.35%) |
Jan 30, 2018 | 55.17 | 54.90 | 55.12 | 5,165 | -0.40(-0.72%) | |
Jan 29, 2018 | 55.91 | 55.97 | 55.52 | 55.52 | 7,244 | -0.55(-0.98%) |
Jan 26, 2018 | 55.98 | 56.06 | 55.61 | 56.06 | 9,272 | +0.55(+0.99%) |
Jan 25, 2018 | 55.54 | 55.75 | 55.52 | 55.52 | 6,823 | -0.05(-0.09%) |
Jan 24, 2018 | 55.68 | 55.88 | 55.26 | 55.56 | 10,952 | +0.01(+0.02%) |
Jan 23, 2018 | 55.46 | 55.58 | 55.41 | 55.55 | 45,935 | +0.31(+0.57%) |
Jan 22, 2018 | 54.69 | 55.26 | 54.69 | 55.24 | 7,712 | +0.46(+0.84%) |
Jan 19, 2018 | 54.52 | 54.79 | 54.52 | 54.78 | 3,188 | +0.32(+0.59%) |
Jan 18, 2018 | 54.38 | 54.58 | 54.38 | 54.46 | 8,854 | -0.01(-0.02%) |
Jan 17, 2018 | 54.13 | 54.50 | 54.02 | 54.47 | 13,261 | +0.29(+0.53%) |
Jan 16, 2018 | 54.68 | 54.68 | 54.02 | 54.18 | 9,319 | -0.04(-0.08%) |
Jan 12, 2018 | 54.23 | 54.23 | 54.23 | 0 | +0.18(+0.33%) | |
Jan 11, 2018 | 53.66 | 54.05 | 53.66 | 54.05 | 8,183 | +0.64(+1.19%) |
Jan 10, 2018 | 53.58 | 53.58 | 53.28 | 53.41 | 8,229 | -0.14(-0.26%) |
Jan 09, 2018 | 53.50 | 53.66 | 53.47 | 53.55 | 13,368 | +0.04(+0.08%) |
Jan 08, 2018 | 53.62 | 53.62 | 53.36 | 53.51 | 21,687 | +0.11(+0.20%) |
Jan 05, 2018 | 53.39 | 53.40 | 53.11 | 53.40 | 8,435 | +0.37(+0.70%) |
Jan 04, 2018 | 53.14 | 53.18 | 52.95 | 53.03 | 7,747 | +0.22(+0.42%) |
Jan 03, 2018 | 52.67 | 52.81 | 52.67 | 52.81 | 3,054 | +0.38(+0.73%) |
Jan 02, 2018 | 52.05 | 52.43 | 52.05 | 52.43 | 21,146 | +0.66(+1.28%) |
Dec 29, 2017 | 51.76 | 51.76 | 51.76 | 0 | -0.19(-0.36%) | |
Dec 28, 2017 | 51.86 | 52.04 | 51.84 | 51.95 | 3,903 | +0.17(+0.33%) |
Dec 27, 2017 | 52.09 | 52.09 | 51.85 | 51.78 | 7,518 | -0.09(-0.18%) |
Dec 26, 2017 | 51.79 | 51.87 | 51.76 | 51.87 | 4,745 | -0.15(-0.29%) |
Dec 22, 2017 | 51.88 | 52.03 | 51.77 | 52.02 | 6,382 | +0.10(+0.19%) |
Dec 21, 2017 | 51.80 | 52.07 | 51.78 | 51.92 | 13,832 | +0.21(+0.41%) |
Dec 20, 2017 | 51.80 | 51.80 | 51.61 | 51.71 | 4,264 | +0.05(+0.11%) |
Dec 19, 2017 | 51.98 | 51.98 | 51.66 | 51.66 | 5,429 | -0.30(-0.58%) |
Dec 18, 2017 | 52.75 | 52.75 | 51.94 | 51.96 | 75,857 | +0.36(+0.70%) |
Dec 15, 2017 | 51.41 | 51.65 | 51.37 | 51.59 | 3,037 | +0.34(+0.66%) |
Dec 14, 2017 | 51.45 | 51.53 | 51.25 | 51.25 | 3,585 | -0.02(-0.04%) |
Dec 13, 2017 | 52.32 | 52.32 | 51.26 | 51.27 | 10,537 | -0.06(-0.11%) |
Dec 12, 2017 | 51.34 | 51.48 | 51.33 | 51.33 | 4,572 | +0.06(+0.11%) |
Dec 11, 2017 | 51.30 | 51.32 | 51.22 | 51.27 | 3,556 | +0.14(+0.27%) |
Dec 08, 2017 | 50.97 | 51.38 | 50.97 | 51.14 | 17,697 | +0.10(+0.19%) |
Dec 07, 2017 | 50.79 | 51.10 | 50.77 | 51.04 | 7,837 | +0.43(+0.84%) |
Dec 06, 2017 | 50.56 | 50.65 | 50.51 | 50.61 | 8,795 | +0.05(+0.10%) |
Dec 05, 2017 | 50.15 | 50.93 | 50.15 | 50.56 | 23,468 | -0.08(-0.17%) |
Dec 04, 2017 | 51.13 | 50.58 | 50.65 | 48,633 | -0.49(-0.95%) |